Nvidia

NVDC34
🏛️ brazil →
20.74
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:10 19.89 19.95 19.87 19.93 150.5K
10:15 19.95 19.95 19.90 19.90 131.0K
10:20 19.90 19.92 19.87 19.90 99.4K
10:25 19.88 19.93 19.86 19.93 55.7K
10:30 19.92 20.00 19.79 19.95 296.8K
10:35 19.96 20.01 19.89 20.00 252.6K
10:40 20.01 20.14 19.99 20.11 142.5K
10:45 20.11 20.12 19.99 20.00 50.5K
10:50 20.00 20.04 19.95 20.00 66.6K
10:55 19.99 20.02 19.96 19.96 234.8K
11:00 19.96 20.04 19.96 20.00 169.0K
11:05 19.97 20.07 19.94 19.96 81.8K
11:10 19.97 19.97 19.89 19.89 21.8K
11:15 19.91 19.95 19.90 19.92 43.7K
11:20 19.93 20.02 19.93 20.01 21.0K
11:25 19.99 20.02 19.97 19.99 4.3K
11:30 20.00 20.05 19.98 20.01 39.0K
11:35 20.02 20.05 20.01 20.05 54.7K
11:40 20.05 20.09 20.02 20.09 300.1K
11:45 20.09 20.15 20.09 20.09 270.2K
11:50 20.11 20.12 20.05 20.10 21.1K
11:55 20.10 20.14 20.08 20.12 12.1K
12:00 20.12 20.14 20.09 20.10 54.7K
12:05 20.10 20.14 20.08 20.12 49.2K
12:10 20.14 20.16 20.12 20.14 167.2K
12:15 20.13 20.16 20.07 20.09 21.1K
12:20 20.08 20.09 20.05 20.06 18.8K
12:25 20.04 20.10 20.04 20.10 8.2K
12:30 20.09 20.11 20.06 20.08 34.3K
12:35 20.07 20.09 20.05 20.07 4.6K
12:40 20.08 20.09 20.01 20.01 15.6K
12:45 20.01 20.05 20.00 20.03 85.5K
12:50 20.01 20.06 20.01 20.04 13.9K
12:55 20.03 20.05 20.02 20.02 30.1K
13:00 20.03 20.03 19.98 20.00 16.6K
13:05 20.00 20.01 19.98 20.00 14.7K
13:10 20.00 20.04 19.99 20.02 8.4K
13:15 20.01 20.03 19.98 19.98 11.2K
13:20 19.98 20.01 19.97 20.01 14.9K
13:25 20.01 20.03 19.99 20.03 17.8K
13:30 20.01 20.04 20.00 20.01 0.9K
13:35 20.01 20.02 19.96 19.97 15.9K
13:40 19.97 19.99 19.95 19.96 8.3K
13:45 19.96 19.98 19.95 19.96 26.3K
13:50 19.96 20.00 19.96 20.00 21.7K
13:55 19.99 20.01 19.98 19.99 4.6K
14:00 20.00 20.00 19.95 19.95 21.9K
14:05 19.96 19.99 19.95 19.99 35.3K
14:10 19.99 20.01 19.99 20.01 29.1K
14:15 20.00 20.03 20.00 20.02 18.7K
14:20 20.03 20.03 20.00 20.01 106.1K
14:25 20.01 20.01 19.99 20.01 125.3K
14:30 20.02 20.03 20.01 20.03 20.1K
14:35 20.04 20.04 20.00 20.01 11.1K
14:40 20.00 20.03 20.00 20.01 20.7K
14:45 20.01 20.01 19.99 20.00 12.0K
14:50 20.01 20.01 19.98 19.99 18.7K
14:55 19.97 19.99 19.96 19.98 14.6K
15:00 19.98 19.99 19.97 19.98 26.9K
15:05 19.98 19.98 19.95 19.96 57.3K
15:10 19.96 19.96 19.93 19.94 35.3K
15:15 19.94 19.94 19.90 19.90 174.0K
15:20 19.90 19.92 19.85 19.86 106.9K
15:25 19.86 19.86 19.80 19.81 173.0K
15:30 19.81 19.87 19.80 19.87 56.7K
15:35 19.87 19.87 19.84 19.87 41.8K
15:40 19.87 19.88 19.84 19.88 51.5K
15:45 19.86 19.88 19.83 19.85 40.5K
15:50 19.83 19.85 19.82 19.85 28.6K
15:55 19.87 19.88 19.86 19.88 5.7K
16:00 19.87 19.89 19.84 19.85 56.5K
16:05 19.87 19.88 19.84 19.85 36.8K
16:10 19.85 19.86 19.80 19.80 17.4K
16:15 19.82 19.84 19.80 19.84 73.1K
16:20 19.84 19.84 19.81 19.84 22.3K
16:25 19.85 19.89 19.84 19.88 105.4K
16:30 19.88 19.93 19.88 19.91 159.3K
16:35 19.91 19.92 19.89 19.89 76.8K
16:40 19.89 19.94 19.89 19.93 91.4K
16:45 19.93 19.96 19.92 19.96 68.9K
16:50 19.96 19.98 19.83 19.83 41.3K
16:55 20.00 20.00 20.00 20.00 111.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available